JNPR - Juniper Networks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201827.7328.0427.7027.8527.853,945,400
Jan 18, 201828.4628.4727.5427.6627.665,759,800
Jan 17, 201827.8028.7427.7828.6728.673,289,800
Jan 16, 201828.9829.2028.5128.6128.612,870,900
Jan 12, 201828.8628.9428.5728.8928.893,057,700
Jan 11, 201828.3828.7728.3228.7628.762,632,800
Jan 10, 201828.4128.6628.2528.4028.403,166,900
Jan 09, 201828.9228.9328.5928.6328.632,696,400
Jan 08, 201828.5028.8528.0628.7828.784,717,300
Jan 05, 201828.9028.9328.3828.5128.514,774,000
Jan 04, 201828.9429.1528.6628.7928.793,015,000
Jan 03, 201828.7928.9028.6328.8128.812,168,500
Jan 02, 201828.7328.9328.6128.7028.701,903,400
Dec 29, 201728.8028.9228.4928.5028.501,765,600
Dec 28, 201729.0829.2828.7428.8728.871,676,000
Dec 27, 201728.8028.9928.6828.8828.881,326,200
Dec 26, 201728.7829.0928.7828.8628.862,329,700
Dec 22, 201728.7028.9128.6328.8628.861,904,000
Dec 21, 201728.5828.9328.5028.6828.682,341,200
Dec 20, 201728.2528.6128.1828.5028.502,304,000
Dec 19, 201728.4928.7328.2428.4428.444,122,000
Dec 18, 201728.5429.0728.5028.6028.604,946,900
Dec 15, 201728.9428.9828.3528.4028.408,804,900
Dec 14, 201728.9929.1028.7928.8028.803,182,900
Dec 13, 201729.0029.2628.3129.1129.114,061,900
Dec 12, 201728.4329.5728.3528.9228.926,974,600
Dec 11, 201728.4628.5528.2928.3928.393,382,500
Dec 08, 201728.4128.5528.1828.3828.383,218,300
Dec 07, 201728.0028.4727.9728.4228.424,306,800
Dec 06, 201727.6828.1227.6327.9627.964,316,000
Dec 05, 201728.1528.2727.5927.6127.617,139,200
Dec 04, 201728.4728.4727.8927.9627.967,976,200
Dec 01, 201727.7729.0027.5728.3828.3812,056,000
Nov 30, 201727.0528.7327.0527.7627.7633,462,100
Nov 30, 20170.1 Dividend
Nov 29, 201728.2529.9528.2029.6129.5128,435,400
Nov 28, 201727.4028.2927.3528.1928.099,066,100
Nov 27, 201727.4627.6327.1027.3827.296,885,700
Nov 24, 201727.0127.4426.9127.3427.252,490,000
Nov 22, 201727.1027.4126.9727.0126.924,819,500
Nov 21, 201727.2027.2826.7926.9826.895,201,700
Nov 20, 201726.0527.0926.0126.9726.886,867,800
Nov 17, 201726.1326.4226.0026.3026.214,505,600
Nov 16, 201726.1326.4626.0526.1926.105,920,500
Nov 15, 201726.2626.9125.9025.9525.868,717,900
Nov 14, 201725.3526.6725.3326.4326.3412,605,000
Nov 13, 201724.8925.5024.8725.3625.276,157,100
Nov 10, 201725.1025.1824.7425.0024.927,274,400
Nov 09, 201724.5925.4724.5525.3525.2613,396,800
Nov 08, 201724.4824.8624.3324.7924.715,457,900
Nov 07, 201724.7324.8224.4624.5024.425,097,100
Nov 06, 201724.4724.8624.4224.7424.666,048,600
Nov 03, 201724.5024.6824.3424.5524.474,562,500
Nov 02, 201724.7924.8224.3724.4024.325,532,300
Nov 01, 201725.0025.0024.5124.8624.786,596,400
Oct 31, 201724.9225.1824.8024.8324.756,696,900
Oct 30, 201725.2125.2324.7324.9224.847,205,300
Oct 27, 201724.9425.2824.7825.2025.117,826,100
Oct 26, 201724.5624.9324.5024.8624.789,890,300
Oct 25, 201724.0725.1023.8724.5624.4814,040,900
Oct 24, 201725.8126.2325.7926.1626.075,946,000
Oct 23, 201726.1226.1625.7525.7625.674,954,600
Oct 20, 201726.0626.2026.0026.0325.943,499,000
Oct 19, 201725.9326.0925.7925.8225.733,198,400
Oct 18, 201726.1226.2426.0426.0825.993,580,100
Oct 17, 201726.0026.1225.9326.1126.024,045,700
Oct 16, 201725.7526.2025.7526.0425.956,057,700
Oct 13, 201725.4325.9225.1925.8225.737,988,800
Oct 12, 201725.7226.7025.0825.4725.3819,830,800
Oct 11, 201727.0027.0026.2626.8626.7711,180,700
Oct 10, 201727.4027.6127.2427.3127.224,844,200
Oct 09, 201728.3628.3627.2027.3227.238,478,800
Oct 06, 201728.4228.6328.3628.4328.335,952,100
Oct 05, 201728.7028.8128.3728.4528.354,444,500
Oct 04, 201728.5428.7728.3428.6928.595,707,900
Oct 03, 201728.3728.5528.1328.5428.443,125,300
Oct 02, 201727.9428.3927.7828.3828.282,946,200
Sep 29, 201727.8527.8627.5027.8327.742,129,200
Sep 28, 201727.9628.0927.7127.7127.623,032,700
Sep 27, 201727.9528.2327.8828.1128.022,643,400
Sep 26, 201727.9928.0927.8027.8427.751,982,900
Sep 25, 201728.1028.2127.7827.8627.773,466,000
Sep 22, 201727.7428.0927.6927.9927.902,306,700
Sep 21, 201727.8127.8227.4427.7127.623,730,300
Sep 20, 201727.7227.8427.5227.6927.602,177,100
Sep 19, 201727.8127.8127.4627.6227.532,220,000
Sep 18, 201727.7627.8427.5827.7127.622,824,400
Sep 15, 201727.6127.8127.4627.8027.717,151,600
Sep 14, 201727.4327.5727.2927.5627.472,883,400
Sep 13, 201727.4027.6127.3027.6027.512,635,000
Sep 12, 201727.0427.6226.9927.5327.444,870,000
Sep 11, 201726.8427.1626.7826.9826.894,321,400
Sep 08, 201726.9727.0426.5026.6226.534,357,800
Sep 07, 201727.4127.4526.9027.0226.933,473,900
Sep 06, 201727.2627.5627.0427.5027.413,309,400
Sep 05, 201727.5327.6227.0127.1727.083,617,100
Sep 01, 201727.8527.8727.6427.6827.591,497,900
Aug 31, 201727.6227.7827.5127.7327.642,990,500
Aug 30, 201727.4227.6527.2627.6427.552,508,700
Aug 30, 20170.1 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...